Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.430	8.680	8.390	8.550	7.505	6,440,600
2024-07-24	8.630	8.760	8.430	8.450	7.417	4,787,818
2024-07-23	8.900	8.970	8.680	8.680	7.619	4,926,724
2024-07-22	8.760	8.970	8.650	8.950	7.856	5,869,200
2024-07-19	8.810	8.860	8.630	8.760	7.689	6,107,500
2024-07-18	8.790	8.870	8.690	8.850	7.768	4,104,700
2024-07-17	9.030	9.030	8.760	8.800	7.724	5,093,950
2024-07-16	9.260	9.290	8.990	9.040	7.935	4,312,606
2024-07-15	9.100	9.280	8.990	9.260	8.128	5,648,081
2024-07-12	9.280	9.400	9.030	9.070	7.961	9,952,673
2024-07-11	9.900	9.910	9.170	9.340	8.198	11,201,700
2024-07-10	10.050	10.050	9.710	9.750	8.558	4,771,512
2024-07-09	10.110	10.210	9.900	10.070	8.839	3,387,616
2024-07-08	10.180	10.260	10.100	10.100	8.865	2,191,950
2024-07-05	10.010	10.210	9.920	10.190	8.944	2,392,900
2024-07-04	10.180	10.220	10.050	10.090	8.857	2,203,460
2024-07-03	10.230	10.290	10.080	10.100	8.865	3,614,300
2024-07-02	10.440	10.520	10.220	10.320	9.058	3,641,300
2024-07-01	10.050	10.540	9.990	10.470	9.190	6,710,659
2024-06-28	9.690	10.080	9.670	10.050	8.821	5,301,200
2024-06-27	9.890	9.960	9.710	9.720	8.532	4,883,409
2024-06-26	10.070	10.100	9.910	9.950	8.734	4,858,200
2024-06-25	10.040	10.160	10.020	10.070	8.839	4,254,400
2024-06-24	10.230	10.240	9.870	10.040	8.813	9,448,900
2024-06-21	10.290	10.400	10.160	10.240	8.988	5,580,500
2024-06-20	10.430	10.480	10.200	10.280	9.023	5,424,361
2024-06-19	10.480	10.520	10.330	10.420	9.146	4,580,300
2024-06-18	10.900	11.180	10.760	11.150	9.216	5,656,800
2024-06-17	11.060	11.190	10.910	10.960	9.059	5,076,114
2024-06-14	11.180	11.180	10.860	11.050	9.134	5,079,562
2024-06-13	11.370	11.490	11.150	11.230	9.283	3,302,512
2024-06-12	11.070	11.420	11.020	11.400	9.423	5,302,500
2024-06-11	11.150	11.200	10.970	11.040	9.126	4,386,800
2024-06-07	11.090	11.210	11.020	11.210	9.266	3,674,700
2024-06-06	11.350	11.560	11.100	11.130	9.200	7,982,296
2024-06-05	11.650	11.680	11.300	11.310	9.349	5,529,272
2024-06-04	11.260	11.680	11.200	11.620	9.605	6,021,351
2024-06-03	11.270	11.470	11.200	11.280	9.324	3,536,200
2024-05-31	11.440	11.480	11.270	11.310	9.349	3,657,100
2024-05-30	11.220	11.570	11.220	11.440	9.456	5,866,189
2024-05-29	11.220	11.290	11.110	11.230	9.283	2,698,500
2024-05-28	11.190	11.380	11.080	11.270	9.316	4,633,550
2024-05-27	11.160	11.260	11.100	11.190	9.249	3,332,600
2024-05-24	11.150	11.340	11.110	11.160	9.225	3,421,600
2024-05-23	11.150	11.230	11.070	11.160	9.225	4,702,770
2024-05-22	11.460	11.560	11.180	11.180	9.241	4,406,300
2024-05-21	11.470	11.660	11.360	11.550	9.547	4,791,200
2024-05-20	11.040	11.550	10.980	11.470	9.481	8,906,200
2024-05-17	11.120	11.390	10.960	11.080	9.159	4,538,400
2024-05-16	11.340	11.400	11.030	11.200	9.258	6,069,710
2024-05-15	11.070	11.340	11.060	11.260	9.307	8,312,018
2024-05-14	10.970	11.180	10.900	11.140	9.208	8,473,252
2024-05-13	10.660	11.000	10.550	10.970	9.068	10,247,600
2024-05-10	10.680	10.770	10.430	10.570	8.737	6,845,410
2024-05-09	10.610	10.790	10.610	10.690	8.836	4,216,895
2024-05-08	10.850	10.860	10.620	10.660	8.811	5,040,750
2024-05-07	10.860	10.950	10.710	10.810	8.935	6,177,124
2024-05-06	10.960	11.120	10.610	10.890	9.002	7,991,849
2024-04-30	10.710	11.060	10.710	10.960	9.059	7,566,300
2024-04-29	10.800	10.880	10.590	10.710	8.853	7,529,772

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.3850 CNY
2025-06-10	0.6200 CNY
2024-06-19	0.6500 CNY
2023-06-09	0.6000 CNY
2022-06-08	0.6000 CNY
2021-06-08	0.5000 CNY
2020-06-12	0.5000 CNY
2019-05-15	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.